Dark

BOM
Bomi Italia S.p.A.
stock NYSE

Inactive

Mar 29, 2019

7.99USD-5.166%(-0.44)100

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-29	7.9850	7.9850	7.9850	7.9850	-5.166%	100	0.000%
2019-03-25	8.4200	8.4200	8.4200	8.4200	-2.659%	100	-5.166%
2019-02-22	8.2500	8.7800	8.2500	8.6500	-12.183%	800	-7.688%
2019-02-12	9.6200	9.8500	9.6200	9.8500	+3.472%	9,565	-18.934%
2019-02-11	8.5600	9.5195	8.5400	9.5195	+4.380%	474	-16.120%
2019-02-07	9.5000	9.5800	9.1200	9.1200	-13.143%	1,263	-12.445%
2019-02-05	10.5000	10.5000	10.5000	10.5000	0.000%	1,033	-23.952%
2019-02-04	10.5000	10.5000	10.5000	10.5000	-0.001%	500	-23.952%
2019-01-11	10.5001	10.5001	10.5001	10.5001	-4.545%	150	-23.953%
2019-01-10	11.0900	11.0900	11.0000	11.0000	-4.014%	502	-27.409%
2019-01-03	10.0000	11.9000	10.0000	11.4600	+0.526%	8,738	-30.323%
2019-01-02	11.9000	11.9000	11.4000	11.4000	+27.894%	2,698	-29.956%
2018-12-31	8.9136	8.9136	8.9136	8.9136	-15.109%	200	-10.418%
2018-12-26	10.5000	10.5000	10.5000	10.5000	-0.190%	264	-23.952%
2018-12-18	11.0000	11.0000	10.5200	10.5200	+5.729%	726	-24.097%
2018-12-12	9.9500	9.9500	9.9500	9.9500	0.000%	645	-19.749%
2018-12-11	9.9500	9.9500	9.9500	9.9500	+4.407%	1,004	-19.749%
2018-12-07	9.4600	9.5300	9.4600	9.5300	+39.531%	1,340	-16.212%
2018-12-06	6.8300	6.8300	6.8300	6.8300	-42.411%	573	+16.911%
2018-12-03	11.8500	11.8600	11.8500	11.8600	+0.653%	242	-32.673%
2018-11-27	8.4200	11.7830	8.4200	11.7830	+24.556%	1,857	-32.233%
2018-11-02	9.0900	9.4600	9.0900	9.4600	+12.218%	402	-15.592%
2018-11-01	8.4000	8.4300	8.4000	8.4300	-28.399%	331	-5.279%
2018-10-24	11.7735	11.7735	11.7735	11.7735	-0.646%	100	-32.178%
2018-10-10	11.8500	11.8500	11.8500	11.8500	+12.187%	137	-32.616%
2018-09-27	10.5627	10.5627	10.5627	10.5627	+5.627%	101	-24.404%
2018-09-19	10.0000	10.0000	10.0000	10.0000	+35.870%	1,238	-20.150%
2018-09-10	7.3600	7.3600	7.3600	7.3600	+22.667%	341	+8.492%
2018-09-05	6.0000	6.0000	6.0000	6.0000	-51.652%	153	+33.083%
2018-09-04	12.4100	12.4100	12.4100	12.4100	+25.227%	300	-35.657%
2018-08-27	9.1500	9.9200	9.0000	9.9100	+7.952%	9,940	-19.425%
2018-07-09	8.8300	9.1800	8.8300	9.1800	+3.964%	903	-13.017%
2018-07-06	10.8500	10.8500	8.8300	8.8300	-1.122%	408	-9.570%
2018-06-22	8.5700	8.9302	8.5000	8.9302	+27.574%	999	-10.584%
2018-05-25	7.0000	7.0000	7.0000	7.0000	-7.955%	144	+14.071%
2018-04-18	7.6050	7.6050	7.6050	7.6050	-1.852%	200	+4.997%
2018-04-06	7.7485	7.7485	7.7485	7.7485	-3.984%	124	+3.052%
2018-03-29	8.0000	8.0700	8.0000	8.0700	+8.614%	300	-1.053%
2018-03-20	7.4300	7.4300	7.4300	7.4300	+14.308%	300	+7.470%
2018-02-28	6.5000	6.5000	6.5000	6.5000	-13.333%	100	+22.846%
2018-02-23	7.5000	7.5000	7.5000	7.5000	+20.000%	200	+6.467%
2018-02-16	4.2400	6.2700	4.2400	6.2500	-11.473%	1,101	+27.760%
2018-02-08	6.9500	7.0600	6.9500	7.0600	-0.703%	864	+13.102%
2018-02-07	7.0500	7.1100	7.0500	7.1100	+7.078%	574	+12.307%
2018-02-02	6.6400	6.6400	6.6400	6.6400	-0.300%	125	+20.256%
2018-01-30	6.6900	6.6900	6.6600	6.6600	-3.757%	314	+19.895%
2018-01-23	6.9800	6.9800	6.9200	6.9200	+3.852%	633	+15.390%
2018-01-22	6.9000	6.9000	6.6633	6.6633	-8.092%	1,221	+19.836%
2018-01-19	7.2500	7.2500	7.2500	7.2500	+0.694%	200	+10.138%
2018-01-03	7.1100	7.2000	7.1100	7.2000	+3.448%	561	+10.903%
2018-01-02	6.3500	6.9600	5.0800	6.9600	-6.199%	2,101	+14.727%
2017-12-20	7.4200	7.4200	7.4200	7.4200	+2.345%	1,000	+7.615%
2017-12-19	7.2500	7.2500	7.2500	7.2500	-10.161%	106	+10.138%
2017-12-18	8.0000	8.0700	8.0000	8.0700	+0.623%	504	-1.053%
2017-12-14	7.9500	8.0200	7.9500	8.0200	+11.699%	300	-0.436%
2017-12-08	7.1800	7.1800	7.1800	7.1800	-7.949%	280	+11.212%
2017-12-01	8.1100	8.1100	7.8000	7.8000	+0.318%	349	+2.372%
2017-11-28	7.7753	7.7753	7.7753	7.7753	-1.454%	300	+2.697%
2017-11-10	7.9200	7.9200	7.8900	7.8900	+2.468%	320	+1.204%
2017-11-09	9.4750	9.4750	7.1000	7.7000	-11.576%	3,445	+3.701%
2017-10-30	9.0000	9.0000	8.7080	8.7080	-12.920%	800	-8.303%
2017-10-26	10.0000	10.0000	10.0000	10.0000	0.000%	230	-20.150%
2017-10-20	10.0000	10.0000	10.0000	10.0000	0.000%	319	-20.150%
2017-10-17	8.4000	10.0000	8.4000	10.0000	+22.850%	4,559	-20.150%
2017-10-16	8.5000	8.5000	7.1300	8.1400	+2.213%	1,232	-1.904%
2017-10-11	8.6800	8.6800	7.9638	7.9638	+12.962%	3,300	+0.266%
2017-10-05	7.0500	7.0500	7.0500	7.0500	-38.961%	100	+13.262%
2017-08-24	11.5500	11.5500	11.5500	11.5500	+3.950%	300	-30.866%
2017-08-16	11.7001	11.7001	11.1111	11.1111	-5.033%	6,041	-28.135%
2017-08-15	11.7000	11.7000	11.7000	11.7000	+0.688%	420	-31.752%
2017-08-11	11.5400	11.6200	11.5400	11.6200	+2.832%	1,209	-31.282%
2017-07-24	11.3000	11.3000	11.3000	11.3000	+2.821%	241	-29.336%
2017-07-17	10.2500	10.9900	9.7070	10.9900	-4.601%	500	-27.343%
2017-07-14	11.5200	11.5200	11.5200	11.5200	+0.174%	200	-30.686%
2017-07-12	11.5000	11.5000	11.5000	11.5000	+2.679%	175	-30.565%
2017-07-07	11.1500	11.2000	11.1500	11.2000	-5.029%	2,285	-28.705%
2017-06-29	11.7931	11.7931	11.7931	11.7931	+6.340%	218	-32.291%
2017-06-28	11.0600	11.0900	11.0600	11.0900	-15.214%	399	-27.998%
2017-06-27	13.0900	13.0900	13.0800	13.0800	+9.000%	419	-38.953%
2017-06-20	13.1400	13.1400	12.0000	12.0000	-8.676%	350	-33.458%
2017-06-19	13.1400	13.1400	13.1400	13.1400	+8.865%	266	-39.231%
2017-06-15	12.0700	12.0700	12.0700	12.0700	+7.289%	200	-33.844%
2017-06-07	11.2500	11.2500	11.2500	11.2500	0.000%	1,240	-29.022%
2017-06-06	11.2500	11.2500	11.2500	11.2500	-14.708%	300	-29.022%
2017-05-15	13.0300	13.4500	13.0000	13.1900	-5.718%	2,950	-39.462%
2017-05-10	14.1200	14.1200	13.9900	13.9900	-0.921%	740	-42.924%
2017-05-02	15.0000	15.0000	14.1200	14.1200	-6.509%	790	-43.449%
2017-04-28	17.7400	17.7400	15.1000	15.1030	-23.335%	5,967	-47.130%
2017-04-27	17.5000	19.7000	17.5000	19.7000	+15.882%	527	-59.467%
2017-04-26	15.9900	19.0000	15.8900	17.0000	+8.808%	3,855	-53.029%
2017-04-25	16.0000	16.0000	15.6238	15.6238	-0.879%	403	-48.892%
2017-04-24	15.9845	15.9999	15.7624	15.7624	-0.458%	505	-49.341%
2017-04-21	16.0000	16.0000	15.8350	15.8350	+2.227%	3,633	-49.574%
2017-04-20	15.4900	15.4900	15.4900	15.4900	+1.044%	350	-48.451%
2017-04-19	14.1500	18.4500	14.1500	15.3300	+19.022%	7,726	-47.913%
2017-03-31	12.8800	12.8800	12.8800	12.8800	+0.782%	200	-38.005%
2017-03-24	12.6400	12.7800	12.6400	12.7800	+2.322%	326	-37.520%
2017-03-20	12.4900	12.4900	12.4900	12.4900	-0.080%	2,752	-36.069%
2017-03-17	12.5000	12.5000	12.5000	12.5000	+4.011%	900	-36.120%
2017-03-16	11.8000	12.0180	11.8000	12.0180	+6.429%	2,255	-33.558%
2017-03-10	11.2920	11.2920	11.2920	11.2920	-5.900%	390	-29.286%
2017-03-02	12.0000	12.0000	12.0000	12.0000	+9.091%	8,500	-33.458%
2017-02-27	11.0000	11.0000	11.0000	11.0000	+4.762%	300	-27.409%
2017-02-24	10.5000	10.5000	10.5000	10.5000	-17.840%	176	-23.952%
2017-02-23	12.7800	12.8500	12.7800	12.7800	-0.622%	491	-37.520%
2017-02-22	12.8600	12.8600	12.8600	12.8600	-1.607%	166	-37.908%
2017-02-16	13.0700	13.0700	13.0700	13.0700	+20.018%	328	-38.906%
2017-02-14	10.2500	10.9200	10.2500	10.8900	-6.121%	5,397	-26.676%
2017-01-31	12.0000	12.0000	10.9800	11.6000	-2.192%	475	-31.164%
2017-01-24	12.3600	12.3600	11.8600	11.8600	-6.022%	1,350	-32.673%
2017-01-17	12.6200	12.6200	12.6200	12.6200	-2.171%	352	-36.727%
2017-01-10	12.9000	12.9000	12.9000	12.9000	-7.194%	292	-38.101%
2016-12-28	13.9000	13.9000	13.9000	13.9000	+0.180%	200	-42.554%
2016-12-23	13.5300	15.6400	13.5300	13.8750	+2.550%	405	-42.450%
2016-12-21	12.1600	13.5300	12.1600	13.5300	-7.456%	1,491	-40.983%
2016-12-20	14.6200	14.6200	14.6200	14.6200	+15.940%	100	-45.383%
2016-12-14	12.6100	12.6100	12.6100	12.6100	0.000%	200	-36.677%
2016-12-13	11.2400	12.6100	11.2400	12.6100	-3.000%	300	-36.677%
2016-12-12	13.0000	13.0000	13.0000	13.0000	+11.111%	284	-38.577%
2016-12-09	11.7000	11.7000	11.7000	11.7000	+16.071%	190	-31.752%
2016-12-02	10.0800	10.0800	10.0800	10.0800	-20.000%	200	-20.784%
2016-12-01	13.5100	13.5100	12.5000	12.6000	-16.000%	4,100	-36.627%
2016-11-29	15.0000	15.0000	15.0000	15.0000	+6.383%	100	-46.767%
2016-11-18	12.0400	14.1200	11.9100	14.1000	+0.714%	1,001	-43.369%
2016-11-17	10.2100	14.0000	7.9600	14.0000	-1.408%	1,500	-42.964%
2016-11-16	14.2000	14.2000	14.2000	14.2000	-13.678%	200	-43.768%
2016-10-10	15.7200	16.4600	15.7200	16.4500	+3.589%	1,439	-51.459%
2016-10-04	15.5700	15.8800	15.5700	15.8800	-0.750%	540	-49.717%
2016-09-29	16.0000	16.0000	16.0000	16.0000	-0.757%	457	-50.094%
2016-09-28	15.8700	16.1220	15.8700	16.1220	-6.376%	1,800	-50.471%
2016-09-15	17.2200	17.2200	17.2200	17.2200	0.000%	1,050	-53.630%
2016-09-14	17.2200	17.2200	17.2200	17.2200	-2.547%	300	-53.630%
2016-09-06	17.6700	17.6700	17.6700	17.6700	+1.145%	109	-54.810%
2016-08-31	17.4700	17.4700	17.4700	17.4700	+4.925%	300	-54.293%
2016-08-30	16.6500	16.6500	16.6500	16.6500	-2.632%	100	-52.042%
2016-08-23	17.1000	17.1000	17.1000	17.1000	0.000%	2,500	-53.304%
2016-08-22	16.6200	17.1000	16.6200	17.1000	-0.350%	600	-53.304%
2016-08-15	17.0000	17.1600	16.9100	17.1600	+0.941%	2,300	-53.467%
2016-07-22	16.1900	17.0000	16.1900	17.0000	-1.904%	840	-53.029%
2016-07-21	17.3300	17.3300	17.3300	17.3300	0.000%	200	-53.924%
2016-07-20	17.3300	17.3300	17.3300	17.3300	0.000%	500	-53.924%
2016-07-18	17.3300	17.3300	17.3300	17.3300	+0.019%	204	-53.924%
2016-07-15	17.0000	17.3267	16.5800	17.3267	-5.577%	1,001	-53.915%
2016-07-06	24.4600	24.4600	18.0000	18.3500	+1.325%	2,185	-56.485%
2016-07-05	18.0000	18.6501	18.0000	18.1100	+12.835%	7,000	-55.908%
2016-06-13	16.0501	16.0501	16.0500	16.0500	-19.750%	505	-50.249%
2016-06-09	20.0000	20.0000	20.0000	20.0000	0.000%	210	-60.075%
2016-06-03	20.3700	20.4100	19.8499	20.0000	-3.846%	3,820	-60.075%
2016-06-02	20.8000	20.8000	20.8000	20.8000	0.000%	1,080	-61.611%
2016-06-01	20.8000	20.8000	20.8000	20.8000	-0.952%	200	-61.611%
2016-05-31	21.0000	21.0000	21.0000	21.0000	0.000%	413	-61.976%
2016-05-27	19.3400	21.0000	19.3400	21.0000	-3.934%	1,550	-61.976%
2016-05-23	21.5000	21.8600	21.5000	21.8600	-4.165%	422	-63.472%
2016-05-20	21.1000	23.4000	17.0000	22.8100	+5.455%	2,468	-64.993%
2016-05-19	22.0000	22.0000	21.6300	21.6300	+1.788%	1,947	-63.084%
2016-05-18	21.2500	21.2500	21.2500	21.2500	+1.190%	1,070	-62.424%
2016-05-10	21.0000	21.0000	21.0000	21.0000	+22.903%	787	-61.976%
2016-05-09	17.0867	17.0867	17.0867	17.0867	-14.137%	594	-53.268%
2016-05-03	20.3100	20.3800	19.9000	19.9000	+4.659%	2,800	-59.874%
2016-04-26	19.0142	19.0142	19.0142	19.0142	-7.248%	100	-58.005%
2016-04-25	20.5000	20.5000	20.5000	20.5000	-2.520%	243	-61.049%
2016-04-20	21.0300	21.0300	21.0300	21.0300	+1.349%	286	-62.030%
2016-04-19	20.7500	20.7500	20.7500	20.7500	+1.417%	401	-61.518%
2016-04-15	20.9400	20.9400	20.4600	20.4600	-4.169%	369	-60.973%
2016-04-14	21.2600	21.3500	21.2600	21.3500	-6.236%	201	-62.600%
2016-04-08	22.7100	22.7700	22.6300	22.7700	-1.000%	15,786	-64.932%
2016-04-07	22.6200	23.0000	22.4900	23.0000	+1.680%	2,036	-65.283%
2016-04-04	22.6200	22.6200	22.6200	22.6200	-0.087%	1,040	-64.699%
2016-03-29	22.6396	22.6396	22.6396	22.6396	+2.907%	200	-64.730%
2016-03-28	22.0000	22.0000	22.0000	22.0000	+1.570%	1,600	-63.705%
2016-03-24	21.8200	22.0000	21.6600	21.6600	+1.073%	1,911	-63.135%
2016-03-23	21.6595	21.6595	21.4300	21.4300	+4.690%	450	-62.739%
2016-03-21	20.4700	20.4700	20.4700	20.4700	-0.727%	1,107	-60.992%
2016-03-18	20.6200	20.6200	20.6200	20.6200	+0.243%	1,396	-61.275%
2016-03-17	20.6500	21.3305	20.5700	20.5700	-3.834%	465	-61.181%
2016-03-10	21.3900	22.0000	21.3900	21.3900	+0.140%	2,426	-62.669%
2016-03-09	21.7500	21.7500	21.3100	21.3600	-1.339%	541	-62.617%
2016-03-08	21.0000	21.6500	21.0000	21.6500	+4.337%	3,393	-63.118%
2016-03-04	20.2500	20.9250	20.2500	20.7500	-2.353%	2,328	-61.518%
2016-03-02	21.6800	21.6900	21.1100	21.2500	-6.264%	2,250	-62.424%
2016-03-01	22.0700	22.6700	22.0400	22.6700	-1.435%	3,238	-64.777%
2016-02-25	22.3500	23.0000	22.3500	23.0000	+3.828%	970	-65.283%
2016-02-24	23.0000	23.0000	22.1520	22.1520	-4.476%	1,296	-63.954%
2016-02-19	22.1100	23.4083	22.1100	23.1900	-4.744%	2,934	-65.567%
2016-02-18	23.8300	24.3450	23.7300	24.3450	+1.438%	723	-67.201%
2016-02-12	22.3500	24.2400	22.3500	24.0000	-4.000%	510	-66.729%
2016-02-10	24.9900	25.0000	24.9900	25.0000	0.000%	620	-68.060%
2016-02-09	25.0000	25.0000	25.0000	25.0000	+5.485%	252	-68.060%
2016-02-08	21.6000	23.7000	21.6000	23.7000	+7.948%	1,427	-66.308%
2016-02-05	21.5900	21.9550	21.5900	21.9550	-7.532%	555	-63.630%
2016-02-04	23.5000	23.7434	21.5381	23.7434	-5.026%	2,774	-66.370%
2016-02-03	25.0000	25.0100	24.4000	25.0000	-0.359%	2,072	-68.060%
2016-02-02	25.0000	25.0900	24.7400	25.0900	+0.360%	1,161	-68.175%
2016-01-29	25.0000	25.0000	25.0000	25.0000	-0.656%	504	-68.060%
2016-01-28	24.5500	25.1650	24.5500	25.1650	+2.338%	732	-68.269%
2016-01-27	26.6700	26.6700	24.5900	24.5900	+0.122%	1,015	-67.527%
2016-01-26	24.5600	24.5600	24.5600	24.5600	-6.367%	343	-67.488%
2016-01-25	26.4900	27.0000	24.6500	26.2300	-0.342%	3,777	-69.558%
2016-01-22	25.0800	26.4500	22.0000	26.3200	-3.942%	1,975	-69.662%
2016-01-21	27.2500	27.4000	27.2500	27.4000	+0.761%	546	-70.858%
2016-01-20	28.2569	28.2569	27.0000	27.1931	+0.256%	1,344	-70.636%
2016-01-19	28.2000	28.2000	25.8910	27.1237	-3.130%	5,859	-70.561%
2016-01-15	28.5000	28.5000	27.1001	28.0000	+3.321%	4,388	-71.482%
2016-01-14	27.3641	27.5000	26.7400	27.1000	-2.237%	5,974	-70.535%
2016-01-13	27.8000	27.8000	27.3000	27.7200	-0.050%	6,014	-71.194%
2016-01-12	27.5500	28.3900	27.5401	27.7340	+1.417%	6,164	-71.209%
2016-01-11	26.9000	27.7800	26.6900	27.3465	+1.817%	3,524	-70.801%
2016-01-08	26.2100	26.8585	26.2100	26.8585	-1.436%	329	-70.270%
2016-01-07	24.0100	27.3199	24.0100	27.2499	+9.000%	7,452	-70.697%
2016-01-06	25.0000	25.0000	25.0000	25.0000	-0.741%	250	-68.060%
2016-01-05	24.9000	25.5800	24.9000	25.1867	+0.868%	3,611	-68.297%
2016-01-04	23.4100	24.9700	23.4100	24.9700	-1.687%	2,300	-68.022%
2015-12-31	25.3984	25.3984	25.3984	25.3984	+4.011%	120	-68.561%
2015-12-30	23.3100	24.4190	23.3100	24.4190	+1.661%	1,583	-67.300%
2015-12-29	24.9900	25.0000	23.5000	24.0200	-6.591%	9,539	-66.757%
2015-12-28	25.0500	25.7150	25.0000	25.7149	+0.586%	2,584	-68.948%
2015-12-24	25.5650	25.5650	25.5650	25.5650	+7.416%	100	-68.766%
2015-12-23	26.2500	26.2500	23.8000	23.8000	-8.674%	1,762	-66.450%
2015-12-22	26.0606	26.0606	26.0606	26.0606	+1.206%	195	-69.360%
2015-12-18	26.9100	26.9100	25.7500	25.7500	-3.954%	1,100	-68.990%
2015-12-17	25.5100	27.9800	25.5100	26.8100	+3.591%	5,032	-70.216%
2015-12-16	25.8807	25.8807	25.8807	25.8807	-0.459%	156	-69.147%
2015-12-15	25.1860	26.0000	25.1860	26.0000	+2.041%	821	-69.288%
2015-12-14	25.1000	25.4800	25.1000	25.4800	-0.078%	1,821	-68.662%
2015-12-11	25.5000	25.5400	24.9000	25.5000	-0.855%	2,592	-68.686%
2015-12-10	25.8500	25.8500	25.7200	25.7200	-1.077%	3,054	-68.954%
2015-12-09	26.0000	26.0000	26.0000	26.0000	+0.971%	842	-69.288%
2015-12-08	25.7500	25.7500	25.7500	25.7500	+1.458%	1,008	-68.990%
2015-12-07	25.5000	25.5000	25.0000	25.3799	-1.932%	2,210	-68.538%
2015-12-03	25.5100	26.5200	25.5000	25.8800	+3.479%	3,292	-69.146%
2015-12-01	25.4100	25.4100	25.0100	25.0100	-2.874%	509	-68.073%
2015-11-30	25.7500	25.7500	25.7500	25.7500	+0.980%	1,601	-68.990%
2015-11-27	25.0000	25.5000	25.0000	25.5000	-0.020%	1,109	-68.686%
2015-11-25	25.5000	25.5050	25.5000	25.5050	+2.020%	1,525	-68.692%
2015-11-24	24.6801	25.1800	24.6801	25.0000	-6.367%	1,816	-68.060%
2015-11-23	26.7040	26.7500	26.0000	26.7000	+1.908%	2,035	-70.094%
2015-11-20	25.1800	26.2200	23.9200	26.2000	+0.769%	841	-69.523%
2015-11-19	26.2500	26.2500	25.4700	26.0000	-3.711%	1,658	-69.288%
2015-11-18	26.7700	27.0020	25.6390	27.0020	+4.497%	3,427	-70.428%
2015-11-17	25.2000	26.9199	25.2000	25.8400	+5.902%	4,725	-69.098%
2015-11-16	24.4000	25.1000	24.4000	24.4000	+3.276%	1,875	-67.275%
2015-11-12	23.6260	23.6260	23.6260	23.6260	+0.794%	566	-66.202%
2015-11-11	23.5600	23.5600	23.4400	23.4400	-2.415%	407	-65.934%
2015-11-10	24.0000	24.3999	23.6500	24.0200	+2.650%	1,354	-66.757%
2015-11-09	23.3960	23.8500	23.3960	23.4000	+4.825%	1,057	-65.876%
2015-11-05	23.2200	23.2200	22.3230	22.3230	-1.963%	2,302	-64.230%
2015-11-04	23.1800	23.2200	22.7600	22.7700	-1.769%	2,200	-64.932%
2015-11-03	23.1800	23.1800	23.1800	23.1800	+0.043%	180	-65.552%
2015-11-02	22.9500	23.8190	22.7700	23.1700	+1.846%	708	-65.537%
2015-10-30	22.7500	22.7500	22.7500	22.7500	+0.176%	2,725	-64.901%
2015-10-29	22.7100	22.7100	22.7100	22.7100	+3.227%	365	-64.839%
2015-10-28	21.9100	22.1933	21.8300	22.0000	+1.899%	4,326	-63.705%
2015-10-27	21.5900	21.5900	21.5900	21.5900	-1.013%	202	-63.015%
2015-10-26	23.0000	23.0000	21.8109	21.8109	-1.324%	826	-63.390%
2015-10-23	21.4000	22.1035	21.4000	22.1035	+3.675%	398	-63.874%
2015-10-22	20.8500	22.3000	20.8500	21.3200	+2.254%	5,234	-62.547%
2015-10-20	20.8400	20.8500	20.8400	20.8500	-0.477%	2,300	-61.703%
2015-10-19	20.7000	20.9500	20.7000	20.9500	+3.152%	1,512	-61.885%
2015-10-15	19.9500	20.3099	19.9500	20.3099	-0.927%	633	-60.684%
2015-10-14	20.0600	20.5000	20.0600	20.5000	+2.500%	700	-61.049%
2015-10-13	20.0000	20.0000	19.7900	20.0000	+2.564%	4,465	-60.075%
2015-10-12	18.9200	19.5000	18.9200	19.5000	0.000%	7,718	-59.051%
2015-10-09	20.0000	20.0000	18.7235	19.5000	-7.933%	1,788	-59.051%
2015-10-08	21.1803	21.1803	21.1803	21.1803	+0.619%	216	-62.300%
2015-10-07	22.4700	22.4700	20.8300	21.0500	-7.068%	6,824	-62.067%
2015-10-06	21.8000	22.6510	21.8000	22.6510	+4.133%	310	-64.748%
2015-10-05	21.2901	21.7900	21.1500	21.7520	-0.676%	1,139	-63.291%
2015-10-02	21.9000	21.9000	21.9000	21.9000	+0.137%	290	-63.539%
2015-10-01	21.8700	21.8700	21.8700	21.8700	-0.591%	100	-63.489%
2015-09-30	23.0000	23.0000	22.0000	22.0000	-0.181%	2,472	-63.705%
2015-09-29	22.0400	22.0400	22.0400	22.0400	+1.129%	400	-63.770%
2015-09-28	22.5300	23.9362	21.7940	21.7940	+1.603%	6,724	-63.361%
2015-09-25	21.4501	21.4501	21.4501	21.4501	-4.369%	186	-62.774%
2015-09-24	22.2200	22.4900	20.8500	22.4300	+0.798%	1,742	-64.400%
2015-09-23	22.4845	22.4999	21.4800	22.2524	-0.615%	4,600	-64.116%
2015-09-22	21.6900	22.5000	21.6900	22.3900	+6.619%	4,251	-64.337%
2015-09-21	21.0000	21.0000	21.0000	21.0000	+5.000%	1,500	-61.976%
2015-09-17	20.0000	20.0000	19.3000	20.0000	+1.415%	1,156	-60.075%
2015-09-16	20.4000	21.0790	19.7210	19.7210	-3.234%	3,611	-59.510%
2015-09-15	21.0100	21.0100	19.9220	20.3800	+6.312%	3,404	-60.819%
2015-09-11	19.4700	19.4700	18.9800	19.1700	-4.150%	1,232	-58.346%
2015-09-09	20.0000	20.0000	20.0000	20.0000	+3.359%	565	-60.075%
2015-09-08	19.2900	19.3500	19.2700	19.3500	+0.886%	503	-58.734%
2015-09-03	19.2100	19.6000	18.9900	19.1800	-2.342%	3,550	-58.368%
2015-09-01	20.1000	20.1000	19.0000	19.6400	-2.531%	7,105	-59.343%
2015-08-31	21.9500	21.9500	20.1100	20.1500	-2.818%	1,737	-60.372%
2015-08-28	20.7342	20.7342	20.7342	20.7342	+1.738%	151	-61.489%
2015-08-27	21.2000	21.2000	20.1900	20.3800	-5.130%	2,372	-60.819%
2015-08-26	21.4820	21.4820	21.4820	21.4820	-1.413%	339	-62.829%
2015-08-25	22.0000	22.0000	21.0000	21.7900	+2.252%	2,203	-63.355%
2015-08-24	21.6475	21.8300	21.3100	21.3100	-2.248%	2,027	-62.529%
2015-08-21	21.7000	21.8200	21.4804	21.8000	+0.184%	6,096	-63.372%
2015-08-20	21.0000	21.7600	21.0000	21.7600	+4.615%	743	-63.304%
2015-08-19	21.4600	21.7800	20.3300	20.8000	-4.500%	3,953	-61.611%
2015-08-18	21.5100	21.7800	21.3800	21.7800	+1.303%	1,030	-63.338%
2015-08-17	20.9300	21.8295	20.5800	21.4999	+7.500%	5,930	-62.860%
2015-08-14	19.6500	20.1500	19.6500	20.0000	-1.186%	566	-60.075%
2015-08-13	19.6000	20.2400	19.6000	20.2400	+3.795%	349	-60.548%
2015-08-12	20.7000	20.7000	19.4500	19.5000	-6.590%	1,718	-59.051%
2015-08-11	20.4900	20.8758	19.6800	20.8758	+9.988%	1,375	-61.750%
2015-08-10	18.7300	19.3899	18.6500	18.9800	-2.167%	2,202	-57.929%
2015-08-07	19.9000	19.9000	19.4004	19.4004	-3.768%	1,215	-58.841%
2015-08-06	20.5000	20.8665	19.9800	20.1600	+1.103%	1,509	-60.392%
2015-08-05	19.7000	20.7025	19.7000	19.9400	+3.746%	960	-59.955%
2015-08-04	19.4300	19.4300	19.2200	19.2200	-2.188%	1,387	-58.455%
2015-08-03	18.7900	19.6500	18.7900	19.6500	+3.421%	1,098	-59.364%
2015-07-31	18.6100	19.0000	18.6100	19.0000	+4.395%	320	-57.974%
2015-07-30	18.2001	18.2001	18.2001	18.2001	-1.247%	100	-56.127%
2015-07-29	17.8900	18.4300	17.8700	18.4300	-0.861%	5,669	-56.674%
2015-07-28	19.4800	19.9300	18.3300	18.5900	-6.583%	5,589	-57.047%
2015-07-27	19.8400	19.9500	19.8400	19.9000	+0.302%	5,776	-59.874%
2015-07-24	18.7200	19.8400	18.7200	19.8400	+5.983%	3,710	-59.753%
2015-07-23	18.4500	18.7300	18.4500	18.7200	+1.464%	2,912	-57.345%
2015-07-22	18.2500	18.4499	18.0500	18.4499	+7.580%	3,476	-56.721%
2015-07-21	17.1500	17.1500	17.1500	17.1500	+3.612%	100	-53.440%
2015-07-16	16.4600	16.5522	16.4600	16.5522	-2.058%	700	-51.759%
2015-07-15	16.9000	16.9000	16.9000	16.9000	-2.874%	200	-52.751%
2015-07-10	17.5000	17.5600	17.4000	17.4000	+0.765%	3,106	-54.109%
2015-07-09	17.2679	17.2679	17.2679	17.2679	-4.650%	100	-53.758%
2015-07-08	18.4500	18.4500	18.1100	18.1100	-0.767%	500	-55.908%
2015-07-07	18.0000	18.2500	18.0000	18.2500	+13.284%	945	-56.247%
2015-07-02	14.8200	16.3800	14.8100	16.1100	-10.500%	742	-50.435%
2015-07-01	17.2800	18.0000	17.2800	18.0000	+0.513%	1,600	-55.639%
2015-06-30	17.3500	17.9800	16.7238	17.9082	+3.516%	2,415	-55.411%
2015-06-29	17.3000	17.3000	17.3000	17.3000	+4.343%	148	-53.844%
2015-06-26	16.5800	16.5800	15.9400	16.5800	+2.726%	998	-51.840%
2015-06-24	17.4500	17.4500	16.1400	16.1400	-6.434%	217	-50.527%
2015-06-23	17.2499	17.2499	17.2499	17.2499	+1.470%	580	-53.710%
2015-06-19	17.0000	17.0000	17.0000	17.0000	+5.257%	100	-53.029%
2015-06-15	16.1517	16.1517	16.1510	16.1510	-3.125%	374	-50.560%
2015-06-11	16.1800	17.0000	16.1800	16.6720	+7.078%	491	-52.105%
2015-06-10	14.8100	15.6000	14.8005	15.5700	+0.452%	3,280	-48.715%
2015-06-01	15.3800	15.5000	15.3800	15.5000	+2.717%	1,194	-48.484%
2015-05-28	15.2000	15.4000	15.0800	15.0900	+1.953%	13,500	-47.084%
2015-05-21	14.8010	14.8010	14.8010	14.8010	+2.076%	100	-46.051%
2015-05-20	14.5000	14.5000	14.5000	14.5000	+0.694%	350	-44.931%
2015-05-19	14.4000	14.4000	14.4000	14.4000	0.000%	200	-44.549%
2015-05-18	14.4001	14.4200	14.1800	14.4000	+1.124%	5,202	-44.549%
2015-05-15	13.5400	14.2400	13.5400	14.2400	+8.125%	1,175	-43.926%
2015-05-13	13.1700	13.1700	13.1700	13.1700	-1.643%	900	-39.370%
2015-05-11	13.4000	13.4000	13.3900	13.3900	-3.738%	1,908	-40.366%
2015-04-30	14.2500	14.9100	13.9100	13.9100	-15.441%	1,560	-42.595%
2015-04-13	16.4500	16.4500	16.4500	16.4500	+2.813%	615	-51.459%
2015-04-10	16.0000	16.0000	16.0000	16.0000	0.000%	400	-50.094%
2015-03-31	16.0000	16.0000	16.0000	16.0000	-5.381%	476	-50.094%
2015-03-24	15.8500	16.9100	15.8500	16.9100	+11.177%	856	-52.779%
2015-03-23	15.9800	16.0100	15.2100	15.2100	-5.469%	2,400	-47.502%
2015-03-20	16.4500	16.6700	16.0900	16.0900	-5.353%	4,287	-50.373%
2015-03-18	17.6000	17.6000	17.0000	17.0000	-1.961%	2,646	-53.029%
2015-03-16	17.0000	17.3400	17.0000	17.3400	-2.912%	627	-53.950%
2015-03-11	17.8300	17.8700	17.8300	17.8600	+0.056%	1,779	-55.291%
2015-03-10	16.9700	17.8500	16.9700	17.8500	+6.886%	3,204	-55.266%
2015-03-09	16.7500	16.9000	16.7001	16.7001	0.000%	1,425	-52.186%
2015-03-04	16.6700	16.8700	16.6700	16.7001	+0.422%	1,000	-52.186%
2015-03-03	16.6300	16.6300	16.6300	16.6300	-0.012%	306	-51.984%
2015-03-02	15.7000	16.6320	15.6900	16.6320	+1.715%	1,950	-51.990%
2015-02-24	16.3516	16.3516	16.3516	16.3516	+0.440%	200	-51.167%
2015-02-18	16.3200	16.3200	16.2800	16.2800	-3.509%	722	-50.952%
2015-02-13	16.8720	16.8720	16.8720	16.8720	+1.030%	200	-52.673%
2015-02-11	16.7000	16.7000	16.7000	16.7000	+1.273%	132	-52.186%
2015-02-10	16.4900	16.4900	16.4900	16.4900	+0.734%	100	-51.577%
2015-02-09	15.8400	16.3699	15.8400	16.3699	+4.068%	1,130	-51.221%
2015-02-06	15.8271	15.8271	15.7300	15.7300	-0.570%	697	-49.237%
2015-02-05	15.8700	15.8700	15.8201	15.8201	+0.743%	300	-49.526%
2015-02-03	15.8501	16.4740	15.7035	15.7035	-2.475%	2,028	-49.151%
2015-01-30	15.8900	17.3950	15.8900	16.1020	-0.112%	867	-50.410%
2015-01-28	17.1000	17.1000	16.1200	16.1200	-5.979%	350	-50.465%
2015-01-27	16.4400	17.1451	16.4400	17.1451	+5.918%	350	-53.427%
2015-01-26	16.1100	16.7540	16.1000	16.1871	-4.048%	1,231	-50.671%
2015-01-23	16.8700	16.8700	16.8700	16.8700	-1.403%	256	-52.667%

.dark-mode .ybMg82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybMg82{ color: #333333; background-color: white; border: 2px solid #333333; }BOMBomi Italia S.p.A.stock NYSE

BOM
Bomi Italia S.p.A.
stock NYSE